Mercado fechado

Crocs, Inc. (CROX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
133,50+1,95 (+1,48%)
No fechamento: 04:00PM EDT
133,43 -0,07 (-0,05%)
Pós-fechamento: 07:50PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX240920C000700002024-03-22 1:42PM EDT70.0073.1051.0054.500.00-2100.00%
CROX240920C000750002024-03-11 2:54PM EDT75.0054.8054.5057.000.00-110.00%
CROX240920C000800002024-07-18 10:24AM EDT80.0055.2552.4056.600.00-12983.06%
CROX240920C000850002024-02-15 10:30AM EDT85.0037.3946.4049.000.00-1564.60%
CROX240920C000900002024-07-16 10:37AM EDT90.0045.9542.6046.900.00-32370.73%
CROX240920C000925002024-05-16 10:34AM EDT92.5053.5064.5068.100.00-15244.07%
CROX240920C000950002024-04-29 2:05PM EDT95.0037.2059.0062.800.00-143216.17%
CROX240920C000975002024-04-30 3:04PM EDT97.5033.6658.8062.500.00-45222.05%
CROX240920C001000002024-06-18 10:48AM EDT100.0061.0332.8034.100.00-15246.24%
CROX240920C001050002024-05-15 10:46AM EDT105.0045.5852.5055.500.00-118202.27%
CROX240920C001100002024-07-18 12:44PM EDT110.0024.5824.8027.000.00-226351.00%
CROX240920C001150002024-07-16 11:53AM EDT115.0023.9722.3022.800.00-137453.94%
CROX240920C001200002024-07-19 2:30PM EDT120.0018.1717.4019.10-3.25-15.17%83,24753.67%
CROX240920C001250002024-07-19 11:05AM EDT125.0015.1515.1015.60-9.05-37.40%136350.20%
CROX240920C001300002024-07-19 3:44PM EDT130.0012.3012.2012.60+1.30+11.82%422950.16%
CROX240920C001350002024-07-19 3:25PM EDT135.0010.009.6010.000.00-1238849.10%
CROX240920C001400002024-07-19 2:55PM EDT140.007.507.407.80+0.59+8.54%478348.23%
CROX240920C001450002024-07-18 1:10PM EDT145.005.205.706.000.00-377947.61%
CROX240920C001500002024-07-19 3:49PM EDT150.004.504.305.90+0.54+13.64%1691254.02%
CROX240920C001550002024-07-19 12:07PM EDT155.003.403.203.50+0.65+23.64%123,69747.29%
CROX240920C001600002024-07-19 12:07PM EDT160.002.572.402.65+0.47+22.38%22,00647.33%
CROX240920C001650002024-07-18 3:13PM EDT165.001.551.802.000.00-231847.44%
CROX240920C001700002024-07-17 11:46AM EDT170.001.351.301.500.00-129647.57%
CROX240920C001750002024-07-19 2:56PM EDT175.001.100.951.20+0.10+10.00%11,16548.55%
CROX240920C001800002024-07-17 11:18AM EDT180.000.750.700.900.00-101,29048.71%
CROX240920C001850002024-07-15 3:53PM EDT185.000.710.450.950.00-641,39552.61%
CROX240920C001900002024-07-10 9:38AM EDT190.001.000.300.900.00-132650.73%
CROX240920C001950002024-07-15 9:42AM EDT195.000.360.151.700.00-124758.50%
CROX240920C002000002024-07-18 11:53AM EDT200.000.250.100.650.00-184251.86%
CROX240920C002100002024-07-15 11:04AM EDT210.000.300.051.500.00-515264.62%
CROX240920C002200002024-07-12 9:33AM EDT220.000.290.001.450.00-105068.80%
CROX240920C002300002024-07-18 10:10AM EDT230.000.050.000.400.00-151760.06%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CROX240920P000500002024-05-16 9:33AM EDT50.000.100.000.300.00-136107.03%
CROX240920P000550002024-03-26 10:27AM EDT55.000.250.050.400.00-12102.93%
CROX240920P000600002024-07-11 12:03PM EDT60.000.100.051.350.00-599113.43%
CROX240920P000650002024-04-16 10:15AM EDT65.000.600.000.950.00-1596.09%
CROX240920P000700002024-05-07 9:44AM EDT70.000.050.000.300.00-213472.66%
CROX240920P000750002024-06-06 9:50AM EDT75.000.200.001.150.00-47481.93%
CROX240920P000800002024-06-18 3:58PM EDT80.000.130.050.650.00-56067.48%
CROX240920P000850002024-05-15 1:51PM EDT85.000.280.000.750.00-220861.23%
CROX240920P000900002024-07-02 9:38AM EDT90.000.330.151.400.00-1516563.16%
CROX240920P000925002024-07-09 9:30AM EDT92.500.460.201.850.00-525663.57%
CROX240920P000950002024-07-08 9:30AM EDT95.000.450.401.900.00-130061.60%
CROX240920P000975002024-07-15 3:55PM EDT97.500.650.100.850.00-147353.66%
CROX240920P001000002024-07-19 2:24PM EDT100.001.000.851.00+0.30+42.86%859351.25%
CROX240920P001050002024-07-16 3:55PM EDT105.001.251.301.550.00-229950.00%
CROX240920P001100002024-07-18 12:52PM EDT110.002.251.952.150.00-629749.02%
CROX240920P001150002024-07-17 12:56PM EDT115.003.002.853.100.00-244547.84%
CROX240920P001200002024-07-18 12:18PM EDT120.004.704.104.400.00-32,07747.00%
CROX240920P001250002024-07-19 10:43AM EDT125.005.855.707.00-0.55-8.59%496850.96%
CROX240920P001300002024-07-19 11:09AM EDT130.007.907.608.00-0.40-4.82%11,43044.98%
CROX240920P001350002024-07-19 12:10PM EDT135.009.9410.1010.40-1.26-11.25%232644.06%
CROX240920P001400002024-07-19 11:55AM EDT140.0012.8512.9013.30-1.45-10.14%130343.59%
CROX240920P001450002024-07-19 10:43AM EDT145.0016.5515.9017.10+0.23+1.41%143145.67%
CROX240920P001500002024-07-17 12:05PM EDT150.0019.6019.6022.000.00-144052.01%
CROX240920P001550002024-07-19 11:11AM EDT155.0024.2621.7025.40+0.64+2.71%1522249.59%
CROX240920P001600002024-07-05 11:48AM EDT160.0019.8027.8030.200.00-205153.85%
CROX240920P001650002024-07-19 11:11AM EDT165.0033.0731.5034.10+18.20+122.39%151151.77%
CROX240920P001700002024-07-12 2:57PM EDT170.0031.1635.8039.300.00-1457.64%
CROX240920P001800002024-06-10 10:14AM EDT180.0029.5040.0043.300.00-330.00%